Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 203.71 | 206.48 | 202.68 | 204.24 | 204.24 | 73,697 |
27 Mar 2024 | 201.56 | 203.16 | 199.50 | 202.91 | 202.91 | 146,900 |
26 Mar 2024 | 198.26 | 201.54 | 198.19 | 199.86 | 199.86 | 144,600 |
25 Mar 2024 | 200.74 | 202.46 | 198.10 | 198.10 | 198.10 | 144,800 |
22 Mar 2024 | 205.02 | 205.02 | 201.42 | 201.86 | 201.86 | 193,500 |
21 Mar 2024 | 203.54 | 208.12 | 203.00 | 205.20 | 205.20 | 160,900 |
20 Mar 2024 | 198.08 | 201.67 | 196.37 | 201.29 | 201.29 | 164,100 |
19 Mar 2024 | 195.21 | 198.94 | 194.81 | 197.82 | 197.82 | 234,300 |
18 Mar 2024 | 198.54 | 198.98 | 195.26 | 195.27 | 195.27 | 267,100 |
15 Mar 2024 | 195.52 | 199.76 | 195.17 | 197.24 | 197.24 | 598,800 |
14 Mar 2024 | 200.11 | 200.36 | 195.31 | 196.65 | 196.65 | 273,000 |
13 Mar 2024 | 200.88 | 204.22 | 200.39 | 201.27 | 201.27 | 250,400 |
12 Mar 2024 | 205.08 | 205.95 | 201.64 | 201.82 | 201.82 | 229,000 |
11 Mar 2024 | 210.08 | 210.08 | 203.90 | 205.41 | 205.41 | 194,000 |
08 Mar 2024 | 215.18 | 218.38 | 211.54 | 211.58 | 211.58 | 179,700 |
07 Mar 2024 | 213.30 | 216.46 | 213.30 | 214.83 | 214.83 | 123,200 |
06 Mar 2024 | 211.23 | 212.77 | 210.20 | 212.26 | 212.26 | 201,000 |
05 Mar 2024 | 210.67 | 213.10 | 208.98 | 209.10 | 209.10 | 248,900 |
04 Mar 2024 | 210.85 | 215.01 | 210.85 | 212.19 | 212.19 | 273,800 |
01 Mar 2024 | 207.95 | 210.86 | 206.55 | 209.30 | 209.30 | 216,300 |
29 Feb 2024 | 210.00 | 210.72 | 206.77 | 208.68 | 208.68 | 201,300 |
28 Feb 2024 | 206.00 | 209.45 | 205.53 | 208.84 | 208.84 | 215,400 |
27 Feb 2024 | 202.00 | 207.32 | 201.56 | 207.25 | 207.25 | 365,300 |
26 Feb 2024 | 199.17 | 201.24 | 198.52 | 199.57 | 199.57 | 207,700 |
23 Feb 2024 | 196.08 | 200.72 | 195.82 | 199.96 | 199.96 | 202,200 |
22 Feb 2024 | 194.21 | 198.09 | 192.33 | 195.22 | 195.22 | 208,200 |
21 Feb 2024 | 192.93 | 193.51 | 191.36 | 193.02 | 193.02 | 191,200 |
20 Feb 2024 | 190.83 | 193.05 | 190.32 | 192.91 | 192.91 | 156,000 |
16 Feb 2024 | 193.92 | 195.35 | 191.60 | 193.79 | 193.79 | 184,800 |
15 Feb 2024 | 192.65 | 196.07 | 190.80 | 196.00 | 196.00 | 217,600 |
14 Feb 2024 | 188.73 | 190.96 | 186.76 | 190.77 | 190.77 | 178,400 |
13 Feb 2024 | 186.48 | 190.70 | 184.61 | 186.01 | 186.01 | 347,400 |
12 Feb 2024 | 192.48 | 195.87 | 191.84 | 194.82 | 194.82 | 292,900 |
09 Feb 2024 | 190.13 | 194.35 | 188.63 | 192.40 | 192.40 | 291,000 |
08 Feb 2024 | 183.66 | 190.89 | 182.50 | 190.42 | 190.42 | 409,400 |
07 Feb 2024 | 182.53 | 185.43 | 179.58 | 182.69 | 182.69 | 247,300 |
06 Feb 2024 | 187.54 | 193.95 | 175.60 | 180.69 | 180.69 | 511,400 |
05 Feb 2024 | 184.25 | 186.19 | 181.51 | 183.75 | 183.75 | 249,800 |
02 Feb 2024 | 182.29 | 188.14 | 181.61 | 187.19 | 187.19 | 217,100 |
01 Feb 2024 | 183.62 | 186.14 | 181.36 | 185.80 | 185.80 | 219,000 |
31 Jan 2024 | 187.34 | 187.43 | 180.43 | 180.99 | 180.99 | 272,700 |
30 Jan 2024 | 186.69 | 189.18 | 186.30 | 188.40 | 188.40 | 174,100 |
29 Jan 2024 | 182.86 | 187.05 | 182.86 | 186.88 | 186.88 | 159,800 |
26 Jan 2024 | 183.20 | 183.37 | 181.55 | 182.35 | 182.35 | 155,600 |
25 Jan 2024 | 182.09 | 183.30 | 180.56 | 182.38 | 182.38 | 154,200 |
24 Jan 2024 | 183.73 | 183.73 | 179.45 | 179.89 | 179.89 | 144,800 |
23 Jan 2024 | 186.40 | 186.40 | 180.57 | 181.75 | 181.75 | 175,300 |
22 Jan 2024 | 184.16 | 186.53 | 184.16 | 186.09 | 186.09 | 181,700 |
19 Jan 2024 | 184.07 | 184.07 | 179.83 | 182.33 | 182.33 | 137,300 |
18 Jan 2024 | 182.88 | 183.91 | 179.62 | 183.70 | 183.70 | 139,200 |
17 Jan 2024 | 178.29 | 181.62 | 178.29 | 181.13 | 181.13 | 149,600 |
16 Jan 2024 | 180.05 | 180.91 | 178.13 | 180.84 | 180.84 | 166,800 |
12 Jan 2024 | 187.10 | 187.10 | 180.60 | 182.19 | 182.19 | 179,200 |
11 Jan 2024 | 183.52 | 185.33 | 179.77 | 184.22 | 184.22 | 289,200 |
10 Jan 2024 | 184.59 | 186.16 | 183.00 | 183.60 | 183.60 | 198,000 |
09 Jan 2024 | 184.58 | 184.72 | 183.41 | 183.92 | 183.92 | 160,400 |
08 Jan 2024 | 184.25 | 187.16 | 183.06 | 187.09 | 187.09 | 178,200 |
05 Jan 2024 | 184.51 | 187.62 | 183.14 | 183.76 | 183.76 | 230,700 |
04 Jan 2024 | 185.92 | 188.19 | 185.51 | 185.79 | 185.79 | 214,400 |
03 Jan 2024 | 194.93 | 194.93 | 185.98 | 186.75 | 186.75 | 238,800 |
03 Jan 2024 | 0.27 Dividend | |||||
02 Jan 2024 | 195.45 | 196.42 | 191.77 | 193.68 | 193.41 | 203,000 |
29 Dec 2023 | 200.00 | 201.17 | 197.88 | 197.98 | 197.70 | 167,300 |
28 Dec 2023 | 200.13 | 200.97 | 198.86 | 200.91 | 200.63 | 118,900 |
27 Dec 2023 | 199.86 | 202.14 | 199.61 | 200.67 | 200.39 | 130,300 |
26 Dec 2023 | 197.82 | 200.32 | 197.03 | 199.32 | 199.04 | 114,800 |
22 Dec 2023 | 196.83 | 199.41 | 196.06 | 197.60 | 197.32 | 164,100 |
21 Dec 2023 | 195.56 | 195.72 | 193.23 | 195.57 | 195.30 | 209,800 |
20 Dec 2023 | 195.82 | 197.67 | 192.42 | 192.63 | 192.36 | 218,500 |
19 Dec 2023 | 191.96 | 197.15 | 191.96 | 196.28 | 196.01 | 394,900 |
18 Dec 2023 | 194.54 | 194.54 | 188.43 | 189.33 | 189.07 | 185,900 |
15 Dec 2023 | 194.76 | 196.79 | 191.83 | 192.32 | 192.05 | 472,700 |
14 Dec 2023 | 189.00 | 195.81 | 188.90 | 194.88 | 194.61 | 292,800 |
13 Dec 2023 | 183.32 | 186.81 | 178.90 | 186.44 | 186.18 | 393,300 |
12 Dec 2023 | 181.97 | 184.80 | 180.51 | 183.50 | 183.24 | 161,900 |
11 Dec 2023 | 182.08 | 183.67 | 180.53 | 181.75 | 181.50 | 186,100 |
08 Dec 2023 | 178.95 | 182.30 | 178.95 | 182.18 | 181.93 | 183,600 |
07 Dec 2023 | 178.35 | 180.51 | 176.58 | 179.18 | 178.93 | 229,600 |
06 Dec 2023 | 176.27 | 180.69 | 176.27 | 178.18 | 177.93 | 393,100 |
05 Dec 2023 | 174.75 | 176.28 | 174.12 | 175.46 | 175.22 | 233,800 |
04 Dec 2023 | 172.46 | 175.31 | 172.03 | 175.15 | 174.91 | 232,000 |
01 Dec 2023 | 167.38 | 172.88 | 167.38 | 172.49 | 172.25 | 332,600 |
30 Nov 2023 | 165.96 | 167.46 | 165.26 | 166.97 | 166.74 | 241,500 |
29 Nov 2023 | 163.87 | 166.78 | 163.09 | 166.02 | 165.79 | 333,200 |
28 Nov 2023 | 164.00 | 164.29 | 161.20 | 161.45 | 161.22 | 317,900 |
27 Nov 2023 | 162.33 | 164.78 | 161.32 | 164.29 | 164.06 | 192,900 |
24 Nov 2023 | 161.83 | 164.30 | 161.83 | 163.34 | 163.11 | 67,600 |
22 Nov 2023 | 161.97 | 163.27 | 160.73 | 162.48 | 162.25 | 216,200 |
21 Nov 2023 | 156.92 | 161.27 | 156.92 | 160.18 | 159.96 | 305,300 |
20 Nov 2023 | 156.64 | 158.59 | 153.60 | 158.53 | 158.31 | 204,200 |
17 Nov 2023 | 155.79 | 157.39 | 155.79 | 156.94 | 156.72 | 210,000 |
16 Nov 2023 | 156.43 | 156.43 | 152.93 | 154.92 | 154.70 | 143,600 |
15 Nov 2023 | 156.19 | 159.36 | 155.40 | 155.66 | 155.44 | 244,200 |
14 Nov 2023 | 150.27 | 156.75 | 150.27 | 156.61 | 156.39 | 307,500 |
13 Nov 2023 | 144.66 | 147.03 | 144.32 | 145.51 | 145.31 | 151,900 |
10 Nov 2023 | 142.86 | 145.63 | 142.01 | 145.37 | 145.17 | 105,900 |
09 Nov 2023 | 143.57 | 143.83 | 140.62 | 141.47 | 141.27 | 95,700 |
08 Nov 2023 | 144.57 | 145.07 | 140.74 | 142.37 | 142.17 | 179,100 |
07 Nov 2023 | 145.06 | 146.12 | 143.51 | 143.91 | 143.71 | 213,100 |
06 Nov 2023 | 143.22 | 146.54 | 143.22 | 145.27 | 145.07 | 272,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |